Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	163.72	166.33	160.69	164.02	6,058,967	-1.94(-1.17%)
Jan 30, 2024	167.05	168.88	165.54	165.96	5,262,065	-2.24(-1.33%)
Jan 29, 2024	166.03	168.22	165.80	168.19	5,378,360	+1.58(+0.95%)
Jan 26, 2024	168.78	169.28	166.34	166.62	6,665,009	-5.72(-3.32%)
Jan 25, 2024	176.87	178.09	172.14	172.34	7,241,791	-1.51(-0.87%)
Jan 24, 2024	171.10	175.66	170.38	173.84	9,733,592	+7.08(+4.24%)
Jan 23, 2024	167.48	167.72	164.43	166.77	5,067,975	-1.25(-0.74%)
Jan 22, 2024	167.90	171.61	167.36	168.01	7,193,309	+0.36(+0.21%)
Jan 19, 2024	162.29	168.00	162.03	167.66	9,228,330	+7.59(+4.74%)
Jan 18, 2024	158.39	160.46	156.51	160.07	8,141,830	+6.96(+4.54%)
Jan 17, 2024	152.85	153.49	149.95	153.11	6,641,353	-0.39(-0.25%)
Jan 16, 2024	151.04	153.98	149.59	153.50	6,537,642	+2.51(+1.66%)
Jan 12, 2024	151.94	152.14	150.12	150.99	4,091,122	-0.70(-0.46%)
Jan 11, 2024	150.00	152.18	148.23	151.69	6,004,637	+2.14(+1.43%)
Jan 10, 2024	151.51	151.64	147.99	149.56	5,038,696	-1.22(-0.81%)
Jan 09, 2024	149.62	151.43	148.68	150.77	5,616,228	-0.53(-0.35%)
Jan 08, 2024	149.58	152.53	149.47	151.30	6,525,882	+2.56(+1.72%)
Jan 05, 2024	149.83	151.26	147.80	148.75	5,409,207	-0.31(-0.21%)
Jan 04, 2024	149.55	151.74	148.50	149.06	6,204,869	-2.14(-1.41%)
Jan 03, 2024	151.45	152.91	150.47	151.19	6,109,443	-2.92(-1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices